Sopra Steria Group SA (EPA:SOP)
France · Delayed Price · Currency is EUR 183.00
-7.70 (-4.04%)
Jul 31, 2026, 5:35 PM CET
Sopra Steria Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 190.60 | 190.70 | 179.30 | 183.00 | 183.00 | -4.04% | 87,724 |
| Jul 30, 2026 | 193.80 | 195.70 | 186.60 | 190.70 | 190.70 | -2.51% | 85,865 |
| Jul 29, 2026 | 188.80 | 202.20 | 188.70 | 195.60 | 195.60 | 13.59% | 259,676 |
| Jul 28, 2026 | 166.00 | 172.40 | 164.40 | 172.20 | 172.20 | 4.49% | 82,820 |
| Jul 27, 2026 | 155.00 | 167.30 | 154.10 | 164.80 | 164.80 | 6.39% | 81,543 |
| Jul 24, 2026 | 146.70 | 154.90 | 146.70 | 154.90 | 154.90 | 5.52% | 43,915 |
| Jul 23, 2026 | 148.70 | 150.30 | 145.90 | 146.80 | 146.80 | -1.21% | 34,213 |
| Jul 22, 2026 | 149.20 | 152.40 | 148.00 | 148.60 | 148.60 | -0.67% | 37,253 |
| Jul 21, 2026 | 153.10 | 154.70 | 149.10 | 149.60 | 149.60 | -2.54% | 48,787 |
| Jul 20, 2026 | 149.00 | 153.90 | 148.80 | 153.50 | 153.50 | 3.23% | 39,671 |
| Jul 17, 2026 | 149.30 | 153.00 | 147.50 | 148.70 | 148.70 | -0.40% | 50,099 |
| Jul 16, 2026 | 150.30 | 151.00 | 148.10 | 149.30 | 149.30 | -0.67% | 37,969 |
| Jul 15, 2026 | 145.90 | 152.30 | 145.10 | 150.30 | 150.30 | 2.04% | 42,632 |
| Jul 14, 2026 | 148.20 | 149.50 | 139.80 | 147.30 | 147.30 | -2.00% | 46,955 |
| Jul 13, 2026 | 146.20 | 150.30 | 145.80 | 150.30 | 150.30 | 3.02% | 26,174 |
| Jul 10, 2026 | 146.70 | 147.60 | 144.80 | 145.90 | 145.90 | -0.75% | 25,537 |
| Jul 9, 2026 | 149.80 | 150.80 | 143.50 | 147.00 | 147.00 | -1.28% | 44,364 |
| Jul 8, 2026 | 151.60 | 151.90 | 147.20 | 148.90 | 148.90 | -2.04% | 71,465 |
| Jul 7, 2026 | 146.50 | 152.50 | 146.50 | 152.00 | 152.00 | 3.97% | 74,532 |
| Jul 6, 2026 | 144.70 | 147.20 | 144.00 | 146.20 | 146.20 | 1.46% | 69,006 |
| Jul 3, 2026 | 144.30 | 145.00 | 142.70 | 144.10 | 144.10 | -0.41% | 23,509 |
| Jul 2, 2026 | 145.20 | 146.80 | 142.90 | 144.70 | 144.70 | -0.41% | 41,455 |
| Jul 1, 2026 | 139.60 | 145.40 | 139.60 | 145.30 | 145.30 | 4.08% | 46,971 |
| Jun 30, 2026 | 144.50 | 144.80 | 138.20 | 139.60 | 139.60 | -2.92% | 45,379 |
| Jun 29, 2026 | 144.80 | 147.00 | 143.50 | 143.80 | 143.80 | 0.14% | 42,578 |
| Jun 26, 2026 | 141.50 | 143.60 | 136.60 | 143.60 | 143.60 | 1.41% | 74,117 |
| Jun 25, 2026 | 143.20 | 143.70 | 139.50 | 141.60 | 141.60 | -1.19% | 58,808 |
| Jun 24, 2026 | 143.10 | 143.80 | 140.00 | 143.30 | 143.30 | 0.07% | 44,885 |
| Jun 23, 2026 | 141.20 | 144.40 | 140.60 | 143.20 | 143.20 | 1.34% | 34,965 |
| Jun 22, 2026 | 142.70 | 144.70 | 141.30 | 141.30 | 141.30 | -0.98% | 52,042 |
| Jun 19, 2026 | 142.70 | 145.80 | 141.60 | 142.70 | 142.70 | -0.21% | 109,482 |
| Jun 18, 2026 | 150.30 | 150.30 | 139.60 | 143.00 | 143.00 | -5.05% | 96,483 |
| Jun 17, 2026 | 149.80 | 151.60 | 149.00 | 150.60 | 150.60 | 1.14% | 47,268 |
| Jun 16, 2026 | 147.40 | 150.70 | 146.40 | 148.90 | 148.90 | 1.85% | 59,599 |
| Jun 15, 2026 | 148.60 | 150.40 | 145.40 | 146.20 | 146.20 | -0.34% | 74,931 |
| Jun 12, 2026 | 145.50 | 147.90 | 143.00 | 146.70 | 146.70 | 1.45% | 50,535 |
| Jun 11, 2026 | 147.80 | 150.00 | 144.50 | 144.60 | 144.60 | -3.47% | 68,659 |
| Jun 10, 2026 | 152.00 | 152.30 | 146.50 | 149.80 | 149.80 | -1.64% | 69,537 |
| Jun 9, 2026 | 152.20 | 155.60 | 150.10 | 152.30 | 152.30 | -0.13% | 67,247 |
| Jun 8, 2026 | 148.40 | 153.30 | 147.10 | 152.50 | 152.50 | 1.60% | 36,263 |
| Jun 5, 2026 | 150.70 | 155.60 | 150.10 | 150.10 | 150.10 | -0.99% | 85,528 |
| Jun 4, 2026 | 146.50 | 153.90 | 146.50 | 151.60 | 151.60 | 3.69% | 48,789 |
| Jun 3, 2026 | 153.10 | 154.70 | 146.20 | 146.20 | 146.20 | -4.32% | 80,311 |
| Jun 2, 2026 | 151.50 | 156.70 | 150.00 | 152.80 | 152.80 | 1.60% | 106,319 |
| Jun 1, 2026 | 150.30 | 155.80 | 150.20 | 155.70 | 150.40 | 4.50% | 69,416 |
| May 29, 2026 | 143.50 | 150.50 | 142.80 | 149.00 | 143.93 | 4.27% | 100,686 |
| May 28, 2026 | 141.90 | 146.20 | 140.70 | 142.90 | 138.04 | 0.35% | 63,508 |
| May 27, 2026 | 143.40 | 144.20 | 139.40 | 142.40 | 137.55 | 0.14% | 86,792 |
| May 26, 2026 | 141.90 | 142.20 | 139.80 | 142.20 | 137.36 | - | 27,638 |
| May 25, 2026 | 141.90 | 143.00 | 141.20 | 142.20 | 137.36 | 0.49% | 12,843 |